Conduit Pharmaceuticals Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
0.8900
+0.1220 (15.89%)
At close: Mar 28, 2025, 4:00 PM
1.050
+0.160 (17.94%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Conduit Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.80 | 1.02 | 0.77 | 0.89 | 0.89 | 15.89% | 4,639,748 |
| Mar 27, 2025 | 0.83 | 0.85 | 0.76 | 0.77 | 0.77 | -9.65% | 408,922 |
| Mar 26, 2025 | 0.82 | 0.88 | 0.80 | 0.85 | 0.85 | 3.48% | 261,727 |
| Mar 25, 2025 | 0.86 | 0.86 | 0.79 | 0.82 | 0.82 | -6.50% | 238,611 |
| Mar 24, 2025 | 0.83 | 0.90 | 0.81 | 0.88 | 0.88 | 6.34% | 306,263 |
| Mar 21, 2025 | 0.88 | 0.89 | 0.73 | 0.83 | 0.83 | -6.04% | 580,643 |
| Mar 20, 2025 | 0.88 | 0.94 | 0.86 | 0.88 | 0.88 | -1.21% | 270,812 |
| Mar 19, 2025 | 0.98 | 1.00 | 0.83 | 0.89 | 0.89 | -8.66% | 911,979 |
| Mar 18, 2025 | 1.08 | 1.08 | 0.97 | 0.97 | 0.97 | -12.22% | 476,521 |
| Mar 17, 2025 | 1.08 | 1.14 | 1.06 | 1.11 | 1.11 | 1.83% | 516,054 |
| Mar 14, 2025 | 1.02 | 1.12 | 1.01 | 1.09 | 1.09 | 7.92% | 538,133 |
| Mar 13, 2025 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -8.18% | 862,648 |
| Mar 12, 2025 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | -2.65% | 625,631 |
| Mar 11, 2025 | 1.08 | 1.18 | 1.07 | 1.13 | 1.13 | 4.63% | 1,289,121 |
| Mar 10, 2025 | 1.11 | 1.12 | 1.04 | 1.08 | 1.08 | -1.82% | 692,777 |
| Mar 7, 2025 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | - | 1,172,181 |
| Mar 6, 2025 | 1.09 | 1.16 | 1.06 | 1.10 | 1.10 | 2.80% | 1,545,035 |
| Mar 5, 2025 | 1.10 | 1.10 | 0.98 | 1.07 | 1.07 | -5.31% | 1,601,945 |
| Mar 4, 2025 | 1.15 | 1.18 | 1.06 | 1.13 | 1.13 | -2.59% | 8,820,231 |
| Mar 3, 2025 | 1.16 | 1.23 | 1.12 | 1.16 | 1.16 | -3.33% | 1,301,711 |
| Feb 28, 2025 | 1.11 | 1.21 | 1.09 | 1.20 | 1.20 | 7.14% | 708,721 |
| Feb 27, 2025 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 483,408 |
| Feb 26, 2025 | 1.25 | 1.26 | 1.13 | 1.16 | 1.16 | -4.92% | 827,380 |
| Feb 25, 2025 | 1.23 | 1.35 | 1.20 | 1.22 | 1.22 | 0.83% | 1,576,421 |
| Feb 24, 2025 | 1.17 | 1.28 | 1.09 | 1.21 | 1.21 | 5.22% | 1,508,118 |
| Feb 21, 2025 | 1.18 | 1.20 | 1.13 | 1.15 | 1.15 | -3.36% | 659,127 |
| Feb 20, 2025 | 1.22 | 1.23 | 1.13 | 1.19 | 1.19 | 0.85% | 1,286,643 |
| Feb 19, 2025 | 1.30 | 1.33 | 1.13 | 1.18 | 1.18 | -9.92% | 1,401,683 |
| Feb 18, 2025 | 1.66 | 1.66 | 1.21 | 1.31 | 1.31 | -20.12% | 1,591,227 |
| Feb 14, 2025 | 1.61 | 1.67 | 1.55 | 1.64 | 1.64 | 0.61% | 761,872 |
| Feb 13, 2025 | 1.79 | 1.84 | 1.55 | 1.63 | 1.63 | -8.43% | 3,723,954 |
| Feb 12, 2025 | 1.85 | 1.88 | 1.69 | 1.78 | 1.78 | 0.56% | 788,739 |
| Feb 11, 2025 | 1.84 | 2.06 | 1.60 | 1.77 | 1.77 | -2.75% | 1,663,900 |
| Feb 10, 2025 | 2.90 | 3.20 | 1.80 | 1.82 | 1.82 | -36.14% | 11,002,310 |
| Feb 7, 2025 | 2.67 | 3.70 | 2.25 | 2.85 | 2.85 | 83.87% | 143,407,964 |
| Feb 6, 2025 | 1.73 | 1.82 | 1.45 | 1.55 | 1.55 | -18.42% | 659,855 |
| Feb 5, 2025 | 1.82 | 2.15 | 1.78 | 1.90 | 1.90 | 5.56% | 987,355 |
| Feb 4, 2025 | 2.18 | 2.19 | 1.75 | 1.80 | 1.80 | -18.18% | 680,726 |
| Feb 3, 2025 | 2.37 | 2.41 | 2.16 | 2.20 | 2.20 | -11.29% | 313,202 |
| Jan 31, 2025 | 2.54 | 2.56 | 2.35 | 2.48 | 2.48 | -2.75% | 249,910 |
| Jan 30, 2025 | 2.74 | 2.80 | 2.44 | 2.55 | 2.55 | -7.61% | 520,187 |
| Jan 29, 2025 | 2.85 | 2.89 | 2.51 | 2.76 | 2.76 | -10.10% | 409,750 |
| Jan 28, 2025 | 3.73 | 3.97 | 3.01 | 3.07 | 3.07 | -6.97% | 4,679,368 |
| Jan 27, 2025 | 3.71 | 3.71 | 2.94 | 3.30 | 3.30 | -26.99% | 701,837 |
| Jan 24, 2025 | 4.00 | 5.84 | 4.00 | 4.52 | 4.52 | -9.60% | 256,644 |
| Jan 23, 2025 | 4.98 | 5.06 | 4.57 | 5.00 | 5.00 | -20.00% | 472,100 |
| Jan 22, 2025 | 6.93 | 7.30 | 6.20 | 6.25 | 6.25 | -7.41% | 735,006 |
| Jan 21, 2025 | 7.27 | 7.28 | 6.50 | 6.75 | 6.75 | -6.25% | 194,856 |
| Jan 17, 2025 | 7.49 | 7.68 | 6.70 | 7.20 | 7.20 | -2.44% | 135,301 |
| Jan 16, 2025 | 8.56 | 8.56 | 7.20 | 7.38 | 7.38 | -13.18% | 198,495 |